Files
KissMeData/281820/week/candle-week-42.csv

13 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202503103750034000379003160046334816496911675000.00N23550
320250304339503310034850322502624508878381525000.00N2200
4202502243375037050379003360041384014965466450000.00N5-4300
52025021738050381504140036800103147240168485500000.00N2900
62025021037150310004080030550131314646871250600000.00N25550
7202502033160029350339002875059100518706994850000.00N21200
820250131304003250032500299501584524865978000000.00N5-3800
920250120342003460035800333502197457546557300000.00N30
10202501133420035050360003225029824110058291500000.00N5-1550
11202501063575029050367502905050877816549968650000.00N26700
1220241230290502655029350257501908075322104800000.00N22500
1320241223265502545027400254001625534276154100000.00N21200
1420241216253502805028500251502584026935092400000.00N5-2150
1520241209275002560028300256002529576828370600000.00N21000
16202412022650031300313002535045647212348034850000.00N5-4500
1720241125310003120033700308002510048063627700000.00N30
18202411183100031850323502980032685510133821500000.00N5-850
19202411113185035300353002770036921611567969850000.00N5-3450
2020241104353003640037500341502080147434578650000.00N5-1100
21202410283640035450369503290031542111043571550000.00N21250
2220241021351503625036700341001670305893019600000.00N5-1050
23202410143620038100403003610031003211810844000000.00N5-2050
24202410073825034600388503410036453613509202600000.00N24000
2520240930342503550036200342001032693642766150000.00N5-1500
26202409233575031900366503140033485611542130150000.00N24350
2720240919314003240033050303001331584189287250000.00N5-950
28202409093235029500347002945055879718188555300000.00N21900
29202409023045034900351002955063187820358768950000.00N5-5000
30202408263545038950394003330068143224194640000000.00N5-3200
31202408193865039300412003785059587623643183600000.00N5-800
32202408123945037650396503585074461728244759300000.00N21800
33202408053765036500402003100082324929967837900000.00N5-450
34202407293810041500450503750093427038183664800000.00N5-2600
352024072240700428004290038700109475644503906200000.00N5-2400
362024071543100525005580042800163412978441294300000.00N5-9600
3720240708527004575059000445002081408110060340800000.00N27000
38202407014570045000468504175080937435560349400000.00N2350
392024062445350442004740041350101078544148720900000.00N2550
402024061744800438005000043150199770792897910600000.00N21200
412024061043600440004500039850131137255364267600000.00N5-200
422024060343800381004440037700121425949966615200000.00N26350
43202405273745037600392003650068460025891000950000.00N2300
442024052037150333503970033150144284153288093600000.00N24100
45202405133305033700350003235078621326229153400000.00N5-900
46202405073395037550379003355073302625862623000000.00N5-2450
47202404293640037950381003615050996818881767700000.00N5-800
482024042237200359503775033750113778740350563650000.00N2400
492024041536800387004210035350110684243450850150000.00N5-2750
50202404083955040500406003600074800728836534600000.00N5-450
512024040140000451004655039650127826153791480400000.00N5-5350
522024032545350421004620039550220157594377997800000.00N23700
5320240318416504145044500385502373151100026984100000.00N2200
5420240311414504920049200399002805604121756007550000.00N5-9050
5520240304505003810054100381004661385214951689700000.00N212950
5620240226375503255044700323004299604168263869550000.00N25000
57202402193255034150352003195092241430264578050000.00N5-1650
582024021334200314003770030500118474340954401950000.00N22850
59202402053135027600330502730084302925956070100000.00N23450
60202401292790031100315002710047805213722973950000.00N5-3550
61202401223145032700339503060089519628998996750000.00N5-200
62202401153165029450319502805073291221881460450000.00N21950
63202401082970030600331502960086055626733099250000.00N5-1000
642024010230700272003310027000143266243940753700000.00N23900
6520231226268002550027450252002597846933769050000.00N21100
66202312182570026600271002500049154812689295600000.00N5-900
67202312112660027300273002550042498911284655550000.00N5-350
68202312042695027350279002530056864915018707450000.00N5-150
69202311272710026200283002530096165025779115500000.00N2700
702023112026400246002700023300104299226372032650000.00N21800
71202311132460020600249002020074493817295448600000.00N23900
7220231106207002045021300202501065572212679100000.00N2550
7320231030201502015020500185201843793556244950000.00N5-300
7420231023204502140021900200501538493225577150000.00N5-950
7520231016214002180023150208001900044181665600000.00N5-550
7620231010219502175022750213001847184085339400000.00N2250
772023100421700213502185020900568881214451150000.00N5-50
782023092521750211502225020850806141734613450000.00N2400
7920230918213502245022450204501767973786790250000.00N5-1450
8020230911228002220023100211502319835124438750000.00N2650
8120230904221502370023700216003709288280096550000.00N5-950
8220230828231002130023300208003081036816230050000.00N21900
8320230821212002150022000206002116624535642050000.00N30
8420230814212002060021400199002172004472037750000.00N2250
8520230807209502155022550205004195818874350850000.00N5-850
8620230731218002415024200211504050239150742800000.00N5-2000
87202307242380021950239002080056286712655050750000.00N21800
88202307172200022750239502150058204913390735000000.00N5-650
89202307102265021250232002000057314612463111250000.00N21200
90202307032145021650231502095067144714806577950000.00N2200
91202306262125020600219502025055008711758505850000.00N2650
92202306192060019850217501916061685212735059550000.00N2950
9320230612196501950019910191401259022462034290000.00N2150
942023060519500197801995019140865781684671750000.00N5-280
9520230530197801951020350193001693103368202190000.00N2500
9620230522192801969019850190401575573045421310000.00N5-360
9720230515196401830019640175101914563543923540000.00N21340
98202305081830018660189201807048235886054930000.00N5-360
99202305021866018740187901847029967558826020000.00N5-80
10020230424187401919019490185001009301913020520000.00N5-450
10120230417191901960019840187701435282759682660000.00N5-560
10220230410197502060020700193401796453586683680000.00N5-750
10320230403205002080020800196802628945301801470000.00N5-200
10420230327207002000021000191704683819435229600000.00N2750
10520230320199501842020100179904224138072849540000.00N21800
10620230313181501700018530163002008553481136870000.00N21020
10720230306171301745017780170201795883112495270000.00N5-440
1082023022717570178401810017290987521742998520000.00N5-280
1092023022017850181601840017500811601454748150000.00N5-430
11020230213182801819019020177101442302653533560000.00N230
11120230206182501850018560180101338452445687630000.00N5-300
11220230130185501759018730173903002665412866160000.00N2960
11320230125175901729017640168601660532864115260000.00N2590
11420230116170001600017150160001615462687674900000.00N2900
11520230109161001600016300158501140081831524900000.00N2400
11620230102157001495016050145501084651681116350000.00N2900
1172022122614800156001585014800710851092305650000.00N5-700
1182022121915500159001650015400816321300231850000.00N5-650
11920221212161501595016700154001186361919265450000.00N2300
12020221205158501655016750156501043261682095500000.00N5-700
1212022112816550161001700016000707101165658550000.00N2150
12220221121164001600016750156501384022235023950000.00N2300
12320221114161001590017150156501932153185850250000.00N2150
12420221107159501490016300149001411942218556400000.00N21150
125202210311480015250153001460063553951799150000.00N5-150
1262022102414950153501590014900980151513128400000.00N5-200
12720221017151501530016250150001313452068941850000.00N5-150
12820221011153001470015450142501061521560544700000.00N2150
12920221004151501390015500138001198441740624900000.00N21500
13020220926136501390014150130002435513279888500000.00N5-400
1312022091914050150001535014000923631357078950000.00N5-1050
13220220913151001540016100150502094473261262650000.00N5-50
13320220905151501590016400143502513023845169550000.00N5-850
13420220829160001630016500159001011091629344950000.00N5-650
13520220822166501720017500166001291872185353050000.00N5-850
13620220816175001675017850167001652452869549200000.00N2800
13720220808167001725017250158502056833361126650000.00N5-600
13820220801173001795017950170501029071782289850000.00N5-500
139202207251780017950183001770043474779927400000.00N5-200
14020220718180001780018750178001267752304347250000.00N2350
14120220711176501775017900164001679272888835150000.00N5-250
14220220704179001770018100170002880385086012850000.00N2400
14320220627175001610018400159504924708597863300000.00N21600
14420220620159001705017300147003554775585818250000.00N5-1150
14520220613170501900019000168002523444466353450000.00N5-2250
14620220607193001990019900192501253072455963350000.00N5-800
1472022053020100202002030019850759511523887100000.00N2200
14820220523199002065020800197001736253506191050000.00N5-600
14920220516205002010020800195002319794692309900000.00N2600
15020220509199002020020650193502187724360633900000.00N5-400
15120220502203002085021200202001700283523704500000.00N5-700
15220220425210002115021350203502998746299099350000.00N5-550
15320220418215502135022200212002684045871839300000.00N30
15420220411215502140021800210502564075494170350000.00N30
15520220404215502155022150211502474985365229700000.00N30
15620220328215502135022000212002170284682917750000.00N2200
15720220321213502060021600204001886443941475150000.00N2800
15820220314205502015020600197001343382715383450000.00N2400
15920220307201501970020550195501185062376953650000.00N250
16020220228201002090021100200001415392895828300000.00N5-800
16120220221209002080021050201501505073100533650000.00N5-100
16220220214210001980021050193002807385685550300000.00N2950
16320220207200502055020750198001795353632717300000.00N5-700
1642022020320750201502075019950866451763097550000.00N2950
16520220124198002055020700185004606279076611650000.00N5-900
16620220117207002175021900204503247566826508700000.00N5-1050
16720220110217502265022650215003360817346483400000.00N5-950
168202201032270024050244502245053523312470362750000.00N5-1350
16920211227240502375024450236003550108508591200000.00N2250
170202112202380023000243502275047630111286319350000.00N2750
171202112132305023500238002280043658510171723000000.00N5-400
172202112062345024700257502320069079917005595050000.00N5-1350
173202111292480022600252002235080091118985749100000.00N21000
1742021112223800240002625023300104269925960042550000.00N2300
175202111152350022950236502240046355110617607700000.00N2950
17620211108225502225022700206003731768089710350000.00N5-100
17720211101226502245023350221002434815514430500000.00N2200
178202110252245021450237502110050667611491767600000.00N21000
17920211018214502165022200209503812628220063100000.00N5-250
18020211012217002190022300207503964678480016500000.00N5-200
18120211005219002235022700210503610197872025300000.00N5-900
18220210927228002525025450228003884029387612650000.00N5-2350
1832021092325150260002655025050886532269546250000.00N5-850
18420210913260002495026050244002743806908818250000.00N2850
18520210906251502615026250243503149557930723400000.00N5-900
18620210830260502635026650257002655416924579500000.00N5-200
187202108232625024600271502410052107813384130800000.00N22300
188202108172395027700281502390084411521799570200000.00N5-4150
189202108092810030000308002730087869625913566400000.00N5-1650
190202108022975028700302502830052425715458375850000.00N21200
191202107262855030100302002835045218413233149550000.00N5-1550
1922021071930100290003070027950100740029959441050000.00N21000
193202107122910027500297502695085500024306202300000.00N21600